KissMeData/241590/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	204600	1592019580	8930	8930	8930	8930	2722
3	20241106	204500	1592019580	8930	8930	8930	8930	0
4	20241106	204400	1592019580	8930	8930	8930	8930	0
5	20241106	204300	1592019580	8930	8930	8930	8930	0
6	20241106	204200	1592019580	8930	8930	8930	8930	0
7	20241106	204100	1592019580	8930	8930	8930	8930	0
8	20241106	204000	1592019580	8930	8930	8930	8930	0
9	20241106	203900	1592019580	8930	8930	8930	8930	0
10	20241106	203800	1592019580	8930	8930	8930	8930	0
11	20241106	203700	1592019580	8930	8930	8930	8930	0
12	20241106	203600	1592019580	8930	8930	8930	8930	0
13	20241106	203500	1592019580	8930	8930	8930	8930	0
14	20241106	203400	1592019580	8930	8930	8930	8930	0
15	20241106	203300	1592019580	8930	8930	8930	8930	0
16	20241106	203200	1592019580	8930	8930	8930	8930	0
17	20241106	203100	1592019580	8930	8930	8930	8930	0
18	20241106	203000	1592019580	8930	8930	8930	8930	0
19	20241106	202900	1592019580	8930	8930	8930	8930	0
20	20241106	202800	1592019580	8930	8930	8930	8930	0
21	20241106	202700	1592019580	8930	8930	8930	8930	0
22	20241106	202600	1592019580	8930	8930	8930	8930	0
23	20241106	202500	1592019580	8930	8930	8930	8930	0
24	20241106	202400	1592019580	8930	8930	8930	8930	0
25	20241106	202300	1592019580	8930	8930	8930	8930	0
26	20241106	202200	1592019580	8930	8930	8930	8930	0
27	20241106	202100	1592019580	8930	8930	8930	8930	0
28	20241106	202000	1592019580	8930	8930	8930	8930	0
29	20241106	201900	1592019580	8930	8930	8930	8930	0
30	20241106	201800	1592019580	8930	8930	8930	8930	0
31	20241106	201700	1592019580	8930	8930	8930	8930	0
32	20241106	201600	1592019580	8930	8930	8930	8930	2722
33	20241106	201500	1592019580	8930	8930	8930	8930	0
34	20241106	201400	1592019580	8930	8930	8930	8930	0
35	20241106	201300	1592019580	8930	8930	8930	8930	0
36	20241106	201200	1592019580	8930	8930	8930	8930	0
37	20241106	201100	1592019580	8930	8930	8930	8930	0
38	20241106	201000	1592019580	8930	8930	8930	8930	0
39	20241106	200900	1592019580	8930	8930	8930	8930	0
40	20241106	200800	1592019580	8930	8930	8930	8930	0
41	20241106	200700	1592019580	8930	8930	8930	8930	0
42	20241106	200600	1592019580	8930	8930	8930	8930	0
43	20241106	200500	1592019580	8930	8930	8930	8930	0
44	20241106	200400	1592019580	8930	8930	8930	8930	0
45	20241106	200300	1592019580	8930	8930	8930	8930	0
46	20241106	200200	1592019580	8930	8930	8930	8930	0
47	20241106	200100	1592019580	8930	8930	8930	8930	0
48	20241106	200000	1592019580	8930	8930	8930	8930	0
49	20241106	195900	1592019580	8930	8930	8930	8930	0
50	20241106	195800	1592019580	8930	8930	8930	8930	0
51	20241106	195700	1592019580	8930	8930	8930	8930	0
52	20241106	195600	1592019580	8930	8930	8930	8930	0
53	20241106	195500	1592019580	8930	8930	8930	8930	0
54	20241106	195400	1592019580	8930	8930	8930	8930	0
55	20241106	195300	1592019580	8930	8930	8930	8930	0
56	20241106	195200	1592019580	8930	8930	8930	8930	0
57	20241106	195100	1592019580	8930	8930	8930	8930	0
58	20241106	195000	1592019580	8930	8930	8930	8930	0
59	20241106	194900	1592019580	8930	8930	8930	8930	0
60	20241106	194800	1592019580	8930	8930	8930	8930	0
61	20241106	194700	1592019580	8930	8930	8930	8930	0
62	20241106	194600	1592019580	8930	8930	8930	8930	2722
63	20241106	194500	1592019580	8930	8930	8930	8930	0
64	20241106	194400	1592019580	8930	8930	8930	8930	0
65	20241106	194300	1592019580	8930	8930	8930	8930	0
66	20241106	194200	1592019580	8930	8930	8930	8930	0
67	20241106	194100	1592019580	8930	8930	8930	8930	0
68	20241106	194000	1592019580	8930	8930	8930	8930	0
69	20241106	193900	1592019580	8930	8930	8930	8930	0
70	20241106	193800	1592019580	8930	8930	8930	8930	0
71	20241106	193700	1592019580	8930	8930	8930	8930	0
72	20241106	193600	1592019580	8930	8930	8930	8930	0
73	20241106	193500	1592019580	8930	8930	8930	8930	0
74	20241106	193400	1592019580	8930	8930	8930	8930	0
75	20241106	193300	1592019580	8930	8930	8930	8930	0
76	20241106	193200	1592019580	8930	8930	8930	8930	0
77	20241106	193100	1592019580	8930	8930	8930	8930	0
78	20241106	193000	1592019580	8930	8930	8930	8930	0
79	20241106	192900	1592019580	8930	8930	8930	8930	0
80	20241106	192800	1592019580	8930	8930	8930	8930	0
81	20241106	192700	1592019580	8930	8930	8930	8930	0
82	20241106	192600	1592019580	8930	8930	8930	8930	0
83	20241106	192500	1592019580	8930	8930	8930	8930	0
84	20241106	192400	1592019580	8930	8930	8930	8930	0
85	20241106	192300	1592019580	8930	8930	8930	8930	0
86	20241106	192200	1592019580	8930	8930	8930	8930	0
87	20241106	192100	1592019580	8930	8930	8930	8930	0
88	20241106	192000	1592019580	8930	8930	8930	8930	0
89	20241106	191900	1592019580	8930	8930	8930	8930	0
90	20241106	191800	1592019580	8930	8930	8930	8930	0
91	20241106	191700	1592019580	8930	8930	8930	8930	0
92	20241106	191600	1592019580	8930	8930	8930	8930	2722
93	20241106	191500	1592019580	8930	8930	8930	8930	0
94	20241106	191400	1592019580	8930	8930	8930	8930	0
95	20241106	191300	1592019580	8930	8930	8930	8930	0
96	20241106	191200	1592019580	8930	8930	8930	8930	0
97	20241106	191100	1592019580	8930	8930	8930	8930	0
98	20241106	191000	1592019580	8930	8930	8930	8930	0
99	20241106	190900	1592019580	8930	8930	8930	8930	0
100	20241106	190800	1592019580	8930	8930	8930	8930	0
101	20241106	190700	1592019580	8930	8930	8930	8930	0
102	20241106	190600	1592019580	8930	8930	8930	8930	0
103	20241106	190500	1592019580	8930	8930	8930	8930	0
104	20241106	190400	1592019580	8930	8930	8930	8930	0
105	20241106	190300	1592019580	8930	8930	8930	8930	0
106	20241106	190200	1592019580	8930	8930	8930	8930	0
107	20241106	190100	1592019580	8930	8930	8930	8930	0
108	20241106	190000	1592019580	8930	8930	8930	8930	0
109	20241106	185900	1592019580	8930	8930	8930	8930	0
110	20241106	185800	1592019580	8930	8930	8930	8930	0
111	20241106	185700	1592019580	8930	8930	8930	8930	0
112	20241106	185600	1592019580	8930	8930	8930	8930	0
113	20241106	185500	1592019580	8930	8930	8930	8930	0
114	20241106	185400	1592019580	8930	8930	8930	8930	0
115	20241106	185300	1592019580	8930	8930	8930	8930	0
116	20241106	185200	1592019580	8930	8930	8930	8930	0
117	20241106	185100	1592019580	8930	8930	8930	8930	0
118	20241106	185000	1592019580	8930	8930	8930	8930	0
119	20241106	184900	1592019580	8930	8930	8930	8930	0
120	20241106	184800	1592019580	8930	8930	8930	8930	0
121	20241106	184700	1592019580	8930	8930	8930	8930	0
122	20241106	184600	1592019580	8930	8930	8930	8930	2722
123	20241106	184500	1592019580	8930	8930	8930	8930	0
124	20241106	184400	1592019580	8930	8930	8930	8930	0
125	20241106	184300	1592019580	8930	8930	8930	8930	0
126	20241106	184200	1592019580	8930	8930	8930	8930	0
127	20241106	184100	1592019580	8930	8930	8930	8930	0
128	20241106	184000	1592019580	8930	8930	8930	8930	0
129	20241106	183900	1592019580	8930	8930	8930	8930	0
130	20241106	183800	1592019580	8930	8930	8930	8930	0
131	20241106	183700	1592019580	8930	8930	8930	8930	0
132	20241106	183600	1592019580	8930	8930	8930	8930	0
133	20241106	183500	1592019580	8930	8930	8930	8930	0
134	20241106	183400	1592019580	8930	8930	8930	8930	0
135	20241106	183300	1592019580	8930	8930	8930	8930	0
136	20241106	183200	1592019580	8930	8930	8930	8930	0
137	20241106	183100	1592019580	8930	8930	8930	8930	0
138	20241106	183000	1592019580	8930	8930	8930	8930	0
139	20241106	182900	1592019580	8930	8930	8930	8930	0
140	20241106	182800	1592019580	8930	8930	8930	8930	0
141	20241106	182700	1592019580	8930	8930	8930	8930	0
142	20241106	182600	1592019580	8930	8930	8930	8930	0
143	20241106	182500	1592019580	8930	8930	8930	8930	0
144	20241106	182400	1592019580	8930	8930	8930	8930	0
145	20241106	182300	1592019580	8930	8930	8930	8930	0
146	20241106	182200	1592019580	8930	8930	8930	8930	0
147	20241106	182100	1592019580	8930	8930	8930	8930	0
148	20241106	182000	1592019580	8930	8930	8930	8930	0
149	20241106	181900	1592019580	8930	8930	8930	8930	0
150	20241106	181800	1592019580	8930	8930	8930	8930	0
151	20241106	181700	1592019580	8930	8930	8930	8930	0
152	20241106	181600	1592019580	8930	8930	8930	8930	2722
153	20241106	181500	1592019580	8930	8930	8930	8930	0
154	20241106	181400	1592019580	8930	8930	8930	8930	0
155	20241106	181300	1592019580	8930	8930	8930	8930	0
156	20241106	181200	1592019580	8930	8930	8930	8930	0
157	20241106	181100	1592019580	8930	8930	8930	8930	0
158	20241106	181000	1592019580	8930	8930	8930	8930	0
159	20241106	180900	1592019580	8930	8930	8930	8930	0
160	20241106	180800	1592019580	8930	8930	8930	8930	0
161	20241106	180700	1592019580	8930	8930	8930	8930	0
162	20241106	180600	1592019580	8930	8930	8930	8930	0
163	20241106	180500	1592019580	8930	8930	8930	8930	0
164	20241106	180400	1592019580	8930	8930	8930	8930	0
165	20241106	180300	1592019580	8930	8930	8930	8930	0
166	20241106	180200	1592019580	8930	8930	8930	8930	0
167	20241106	180100	1592019580	8930	8930	8930	8930	0
168	20241106	180000	1592019580	8930	8930	8930	8930	0
169	20241106	175900	1592019580	8930	8930	8930	8930	0
170	20241106	175800	1592019580	8930	8930	8930	8930	0
171	20241106	175700	1592019580	8930	8930	8930	8930	0
172	20241106	175600	1592019580	8930	8930	8930	8930	0
173	20241106	175500	1592019580	8930	8930	8930	8930	0
174	20241106	175400	1592019580	8930	8930	8930	8930	0
175	20241106	175300	1592019580	8930	8930	8930	8930	0
176	20241106	175200	1592019580	8930	8930	8930	8930	0
177	20241106	175100	1592019580	8930	8930	8930	8930	0
178	20241106	175000	1592019580	8930	8930	8930	8930	0
179	20241106	174900	1592019580	8930	8930	8930	8930	0
180	20241106	174800	1592019580	8930	8930	8930	8930	0
181	20241106	174700	1592019580	8930	8930	8930	8930	0
182	20241106	174600	1592019580	8930	8930	8930	8930	2722
183	20241106	174500	1592019580	8930	8930	8930	8930	0
184	20241106	174400	1592019580	8930	8930	8930	8930	0
185	20241106	174300	1592019580	8930	8930	8930	8930	0
186	20241106	174200	1592019580	8930	8930	8930	8930	0
187	20241106	174100	1592019580	8930	8930	8930	8930	0
188	20241106	174000	1592019580	8930	8930	8930	8930	0
189	20241106	173900	1592019580	8930	8930	8930	8930	0
190	20241106	173800	1592019580	8930	8930	8930	8930	0
191	20241106	173700	1592019580	8930	8930	8930	8930	0
192	20241106	173600	1592019580	8930	8930	8930	8930	0
193	20241106	173500	1592019580	8930	8930	8930	8930	0
194	20241106	173400	1592019580	8930	8930	8930	8930	0
195	20241106	173300	1592019580	8930	8930	8930	8930	0
196	20241106	173200	1592019580	8930	8930	8930	8930	0
197	20241106	173100	1592019580	8930	8930	8930	8930	0
198	20241106	173000	1592019580	8930	8930	8930	8930	0
199	20241106	172900	1592019580	8930	8930	8930	8930	0
200	20241106	172800	1592019580	8930	8930	8930	8930	0
201	20241106	172700	1592019580	8930	8930	8930	8930	0
202	20241106	172600	1592019580	8930	8930	8930	8930	0
203	20241106	172500	1592019580	8930	8930	8930	8930	0
204	20241106	172400	1592019580	8930	8930	8930	8930	0
205	20241106	172300	1592019580	8930	8930	8930	8930	0
206	20241106	172200	1592019580	8930	8930	8930	8930	0
207	20241106	172100	1592019580	8930	8930	8930	8930	0
208	20241106	172000	1592019580	8930	8930	8930	8930	0
209	20241106	171900	1592019580	8930	8930	8930	8930	0
210	20241106	171800	1592019580	8930	8930	8930	8930	0
211	20241106	171700	1592019580	8930	8930	8930	8930	0
212	20241106	171600	1592019580	8930	8930	8930	8930	2722
213	20241106	171500	1592019580	8930	8930	8930	8930	0
214	20241106	171400	1592019580	8930	8930	8930	8930	0
215	20241106	171300	1592019580	8930	8930	8930	8930	0
216	20241106	171200	1592019580	8930	8930	8930	8930	0
217	20241106	171100	1592019580	8930	8930	8930	8930	0
218	20241106	171000	1592019580	8930	8930	8930	8930	0
219	20241106	170900	1592019580	8930	8930	8930	8930	0
220	20241106	170800	1592019580	8930	8930	8930	8930	0
221	20241106	170700	1592019580	8930	8930	8930	8930	0
222	20241106	170600	1592019580	8930	8930	8930	8930	0
223	20241106	170500	1592019580	8930	8930	8930	8930	0
224	20241106	170400	1592019580	8930	8930	8930	8930	0
225	20241106	170300	1592019580	8930	8930	8930	8930	0
226	20241106	170200	1592019580	8930	8930	8930	8930	0
227	20241106	170100	1592019580	8930	8930	8930	8930	0
228	20241106	170000	1592019580	8930	8930	8930	8930	0
229	20241106	165900	1592019580	8930	8930	8930	8930	0
230	20241106	165800	1592019580	8930	8930	8930	8930	0
231	20241106	165700	1592019580	8930	8930	8930	8930	0
232	20241106	165600	1592019580	8930	8930	8930	8930	0
233	20241106	165500	1592019580	8930	8930	8930	8930	0
234	20241106	165400	1592019580	8930	8930	8930	8930	0
235	20241106	165300	1592019580	8930	8930	8930	8930	0
236	20241106	165200	1592019580	8930	8930	8930	8930	0
237	20241106	165100	1592019580	8930	8930	8930	8930	0
238	20241106	165000	1592019580	8930	8930	8930	8930	0
239	20241106	164900	1592019580	8930	8930	8930	8930	0
240	20241106	164800	1592019580	8930	8930	8930	8930	0
241	20241106	164700	1592019580	8930	8930	8930	8930	0
242	20241106	164600	1592019580	8930	8930	8930	8930	2722
243	20241106	164500	1592019580	8930	8930	8930	8930	0
244	20241106	164400	1592019580	8930	8930	8930	8930	0
245	20241106	164300	1592019580	8930	8930	8930	8930	0
246	20241106	164200	1592019580	8930	8930	8930	8930	0
247	20241106	164100	1592019580	8930	8930	8930	8930	0
248	20241106	164000	1592019580	8930	8930	8930	8930	0
249	20241106	163900	1592019580	8930	8930	8930	8930	0
250	20241106	163800	1592019580	8930	8930	8930	8930	0
251	20241106	163700	1592019580	8930	8930	8930	8930	0
252	20241106	163600	1592019580	8930	8930	8930	8930	0
253	20241106	163500	1592019580	8930	8930	8930	8930	0
254	20241106	163400	1592019580	8930	8930	8930	8930	0
255	20241106	163300	1592019580	8930	8930	8930	8930	0
256	20241106	163200	1592019580	8930	8930	8930	8930	0
257	20241106	163100	1592019580	8930	8930	8930	8930	0
258	20241106	163000	1592019580	8930	8930	8930	8930	0
259	20241106	162900	1592019580	8930	8930	8930	8930	0
260	20241106	162800	1592019580	8930	8930	8930	8930	0
261	20241106	162700	1592019580	8930	8930	8930	8930	0
262	20241106	162600	1592019580	8930	8930	8930	8930	0
263	20241106	162500	1592019580	8930	8930	8930	8930	0
264	20241106	162400	1592019580	8930	8930	8930	8930	0
265	20241106	162300	1592019580	8930	8930	8930	8930	0
266	20241106	162200	1592019580	8930	8930	8930	8930	0
267	20241106	162100	1592019580	8930	8930	8930	8930	0
268	20241106	162000	1592019580	8930	8930	8930	8930	0
269	20241106	161900	1592019580	8930	8930	8930	8930	0
270	20241106	161800	1592019580	8930	8930	8930	8930	0
271	20241106	161700	1592019580	8930	8930	8930	8930	0
272	20241106	161600	1592019580	8930	8930	8930	8930	2722
273	20241106	161500	1592019580	8930	8930	8930	8930	0
274	20241106	161400	1592019580	8930	8930	8930	8930	0
275	20241106	161300	1592019580	8930	8930	8930	8930	0
276	20241106	161200	1592019580	8930	8930	8930	8930	0
277	20241106	161100	1592019580	8930	8930	8930	8930	0
278	20241106	161000	1592019580	8930	8930	8930	8930	0
279	20241106	160900	1592019580	8930	8930	8930	8930	0
280	20241106	160800	1592019580	8930	8930	8930	8930	0
281	20241106	160700	1592019580	8930	8930	8930	8930	0
282	20241106	160600	1592019580	8930	8930	8930	8930	0
283	20241106	160500	1592019580	8930	8930	8930	8930	0
284	20241106	160400	1592019580	8930	8930	8930	8930	0
285	20241106	160300	1592019580	8930	8930	8930	8930	0
286	20241106	160200	1592019580	8930	8930	8930	8930	0
287	20241106	160100	1592019580	8930	8930	8930	8930	0
288	20241106	160000	1592019580	8930	8930	8930	8930	0
289	20241106	155900	1592019580	8930	8930	8930	8930	0
290	20241106	155800	1592019580	8930	8930	8930	8930	0
291	20241106	155700	1592019580	8930	8930	8930	8930	0
292	20241106	155600	1592019580	8930	8930	8930	8930	0
293	20241106	155500	1592019580	8930	8930	8930	8930	0
294	20241106	155400	1592019580	8930	8930	8930	8930	0
295	20241106	155300	1592019580	8930	8930	8930	8930	0
296	20241106	155200	1592019580	8930	8930	8930	8930	0
297	20241106	155100	1592019580	8930	8930	8930	8930	0
298	20241106	155000	1592019580	8930	8930	8930	8930	0
299	20241106	154900	1592019580	8930	8930	8930	8930	0
300	20241106	154800	1592019580	8930	8930	8930	8930	0
301	20241106	154700	1592019580	8930	8930	8930	8930	0
302	20241106	154600	1592019580	8930	8930	8930	8930	2722
303	20241106	154500	1592019580	8930	8930	8930	8930	0
304	20241106	154400	1592019580	8930	8930	8930	8930	0
305	20241106	154300	1592019580	8930	8930	8930	8930	0
306	20241106	154200	1592019580	8930	8930	8930	8930	0
307	20241106	154100	1592019580	8930	8930	8930	8930	0
308	20241106	154000	1592019580	8930	8930	8930	8930	0
309	20241106	153900	1592019580	8930	8930	8930	8930	0
310	20241106	153800	1592019580	8930	8930	8930	8930	0
311	20241106	153700	1592019580	8930	8930	8930	8930	0
312	20241106	153600	1592019580	8930	8930	8930	8930	0
313	20241106	153500	1592019580	8930	8930	8930	8930	0
314	20241106	153400	1592019580	8930	8930	8930	8930	0
315	20241106	153300	1592019580	8930	8930	8930	8930	0
316	20241106	153200	1592019580	8930	8930	8930	8930	0
317	20241106	153100	1592019580	8930	8930	8930	8930	0
318	20241106	153000	1592019580	8930	8930	8930	8930	2722
319	20241106	152900	1567712120	8930	8930	8930	8930	0
320	20241106	152800	1567712120	8930	8930	8930	8930	0
321	20241106	152700	1567712120	8930	8930	8930	8930	0
322	20241106	152600	1567712120	8930	8930	8930	8930	0
323	20241106	152500	1567712120	8930	8930	8930	8930	0
324	20241106	152400	1567712120	8930	8930	8930	8930	0
325	20241106	152300	1567712120	8930	8930	8930	8930	0
326	20241106	152200	1567712120	8930	8930	8930	8930	0
327	20241106	152100	1567712120	8930	8930	8930	8930	0
328	20241106	152000	1567712120	8930	8930	8930	8930	0
329	20241106	151900	1567712120	8930	8890	8950	8880	298
330	20241106	151800	1565056680	8890	8910	8940	8890	937
331	20241106	151700	1556714830	8910	8920	8950	8910	152
332	20241106	151600	1555354770	8950	8910	8950	8910	340
333	20241106	151500	1552323050	8910	8920	8950	8910	584
334	20241106	151400	1547114410	8910	8900	8910	8900	551
335	20241106	151300	1542205040	8910	8950	8950	8910	762
336	20241106	151200	1535412580	8950	8930	8950	8920	224
337	20241106	151100	1533413140	8960	8960	8960	8960	88
338	20241106	151000	1532624660	8960	8960	8970	8960	455
339	20241106	150900	1528545410	8960	8920	8960	8910	1130
340	20241106	150800	1518438440	8920	8960	8960	8920	1133
341	20241106	150700	1508310270	8960	8950	8960	8920	858
342	20241106	150600	1500632150	8930	8950	8960	8930	966
343	20241106	150500	1491994910	8930	8920	8960	8910	941
344	20241106	150400	1483586790	8930	8950	8960	8920	940
345	20241106	150300	1475186370	8950	8950	8950	8950	762
346	20241106	150200	1468366470	8950	8920	8950	8920	1484
347	20241106	150100	1455116140	8920	8950	8950	8900	506
348	20241106	150000	1450594740	8950	8930	8950	8900	1575
349	20241106	145900	1436512500	8950	8950	8950	8920	313
350	20241106	145800	1433712370	8940	8930	8940	8930	760
351	20241106	145700	1426922320	8930	8930	8930	8920	355
352	20241106	145600	1423752840	8930	8900	8940	8900	434
353	20241106	145500	1419877620	8920	8920	8940	8890	951
354	20241106	145400	1411389470	8920	8910	8920	8890	520
355	20241106	145300	1406752820	8910	8900	8910	8890	500
356	20241106	145200	1402300080	8900	8900	8910	8900	304
357	20241106	145100	1399593890	8910	8910	8920	8900	1101
358	20241106	145000	1389781010	8900	8910	8910	8890	966
359	20241106	144900	1381177540	8900	8900	8920	8900	710
360	20241106	144800	1374854100	8900	8910	8920	8900	1058
361	20241106	144700	1365425010	8910	8910	8910	8900	608
362	20241106	144600	1360008070	8910	8900	8910	8890	2263
363	20241106	144500	1339863990	8900	8870	8900	8870	671
364	20241106	144400	1333895090	8870	8890	8900	8870	682
365	20241106	144300	1327837400	8890	8880	8890	8880	789
366	20241106	144200	1320825640	8880	8850	8880	8850	1017
367	20241106	144100	1311806650	8860	8840	8860	8840	377
368	20241106	144000	1308469650	8840	8850	8850	8840	77
369	20241106	143900	1307788510	8840	8850	8850	8840	125
370	20241106	143800	1306682600	8840	8850	8850	8840	164
371	20241106	143700	1305232810	8840	8840	8840	8840	183
372	20241106	143600	1303615090	8840	8840	8850	8840	37
373	20241106	143500	1303288000	8830	8830	8850	8830	47
374	20241106	143400	1302872950	8830	8830	8830	8830	3
375	20241106	143300	1302846460	8840	8850	8850	8840	48
376	20241106	143200	1302422110	8840	8850	8850	8840	37
377	20241106	143100	1302094990	8850	8830	8850	8830	466
378	20241106	143000	1297975780	8830	8840	8840	8830	56
379	20241106	142900	1297481080	8840	8830	8840	8820	596
380	20241106	142800	1292218700	8830	8830	8830	8820	45
381	20241106	142700	1291821680	8820	8810	8830	8800	344
382	20241106	142600	1288786860	8800	8830	8830	8800	6492
383	20241106	142500	1231580070	8830	8820	8830	8820	91
384	20241106	142400	1230776860	8830	8830	8840	8830	57
385	20241106	142300	1230273520	8840	8840	8850	8840	1167
386	20241106	142200	1219952440	8840	8830	8850	8830	37
387	20241106	142100	1219625380	8840	8830	8840	8820	35
388	20241106	142000	1219316630	8820	8820	8830	8820	9
389	20241106	141900	1219237190	8830	8840	8840	8830	177
390	20241106	141800	1217674270	8840	8820	8840	8820	35
391	20241106	141700	1217365520	8830	8830	8840	8830	348
392	20241106	141600	1214289550	8840	8850	8850	8810	2515
393	20241106	141500	1192093660	8840	8840	8840	8840	90
394	20241106	141400	1191298060	8840	8840	8850	8840	257
395	20241106	141300	1189026040	8850	8830	8850	8830	33
396	20241106	141200	1188734540	8830	8840	8840	8820	2316
397	20241106	141100	1168280430	8840	8840	8850	8840	131
398	20241106	141000	1167122370	8850	8850	8850	8840	405
399	20241106	140900	1163538430	8850	8850	8850	8850	7
400	20241106	140800	1163476480	8850	8850	8860	8850	328
401	20241106	140700	1160573260	8840	8840	8840	8840	32
402	20241106	140600	1160290380	8840	8840	8850	8840	37
403	20241106	140500	1159963270	8840	8830	8840	8830	20
404	20241106	140400	1159786480	8840	8850	8850	8840	218
405	20241106	140300	1157857340	8840	8830	8840	8830	278
406	20241106	140200	1155400140	8830	8840	8840	8830	2
407	20241106	140100	1155382470	8830	8830	8840	8830	36
408	20241106	140000	1155064570	8840	8840	8860	8830	313
409	20241106	135900	1152297630	8850	8850	8850	8850	396
410	20241106	135800	1148793030	8850	8840	8850	8840	6
411	20241106	135700	1148739960	8850	8850	8850	8840	33
412	20241106	135600	1148447920	8860	8840	8860	8840	33
413	20241106	135500	1148156170	8850	8840	8850	8840	113
414	20241106	135400	1147156740	8840	8870	8870	8840	759
415	20241106	135300	1140429990	8870	8870	8880	8860	166
416	20241106	135200	1138959190	8880	8860	8880	8860	34
417	20241106	135100	1138657920	8880	8870	8880	8860	9
418	20241106	135000	1138578080	8860	8870	8880	8860	297
419	20241106	134900	1135943990	8870	8870	8870	8870	106
420	20241106	134800	1135003770	8880	8850	8880	8850	40
421	20241106	134700	1134649640	8860	8860	8860	8850	48
422	20241106	134600	1134224400	8860	8870	8870	8850	595
423	20241106	134500	1128948610	8870	8870	8870	8860	85
424	20241106	134400	1128195470	8870	8860	8870	8860	128
425	20241106	134300	1127060610	8850	8850	8860	8850	36
426	20241106	134200	1126742000	8850	8850	8850	8850	34
427	20241106	134100	1126441100	8850	8850	8850	8850	33
428	20241106	134000	1126149050	8870	8840	8870	8840	5
429	20241106	133900	1126104810	8840	8860	8860	8840	358
430	20241106	133800	1122933590	8860	8850	8860	8850	45
431	20241106	133700	1122535330	8850	8860	8860	8850	543
432	20241106	133600	1117729470	8860	8870	8870	8860	181
433	20241106	133500	1116125710	8860	8860	8860	8860	47
434	20241106	133400	1115709290	8860	8850	8860	8850	424
435	20241106	133300	1111953980	8850	8860	8860	8850	104
436	20241106	133200	1111033560	8850	8860	8860	8850	35
437	20241106	133100	1110723780	8840	8850	8860	8840	173
438	20241106	133000	1109194380	8860	8850	8870	8850	376
439	20241106	132900	1105863350	8850	8870	8870	8850	271
440	20241106	132800	1103464050	8860	8860	8860	8860	31
441	20241106	132700	1103189390	8870	8870	8880	8860	11
442	20241106	132600	1103091830	8880	8880	8880	8880	0
443	20241106	132500	1103091830	8880	8870	8880	8860	522
444	20241106	132400	1098461880	8870	8860	8870	8860	56
445	20241106	132300	1097965690	8860	8860	8870	8860	34
446	20241106	132200	1097664440	8860	8860	8870	8860	4
447	20241106	132100	1097628990	8860	8860	8870	8860	557
448	20241106	132000	1092693820	8860	8860	8870	8850	496
449	20241106	131900	1088299540	8860	8860	8860	8860	35
450	20241106	131800	1087989440	8860	8870	8870	8860	340
451	20241106	131700	1084973680	8880	8870	8880	8870	147
452	20241106	131600	1083668630	8880	8860	8880	8860	725
453	20241106	131500	1077237560	8850	8850	8850	8850	2
454	20241106	131400	1077219860	8860	8860	8870	8860	5
455	20241106	131300	1077175540	8870	8850	8870	8850	34
456	20241106	131200	1076874610	8860	8870	8870	8860	46
457	20241106	131100	1076466920	8860	8870	8880	8860	373
458	20241106	131000	1073158350	8870	8880	8880	8870	1224
459	20241106	130900	1062301310	8870	8870	8870	8870	32
460	20241106	130800	1062017470	8870	8870	8870	8870	4
461	20241106	130700	1061981990	8880	8880	8880	8880	291
462	20241106	130600	1059397910	8890	8880	8890	8880	209
463	20241106	130500	1057541930	8900	8870	8900	8870	345
464	20241106	130400	1054481500	8870	8880	8900	8870	9
465	20241106	130300	1054401530	8870	8880	8900	8870	33
466	20241106	130200	1054108780	8890	8890	8910	8870	43
467	20241106	130100	1053727060	8890	8890	8910	8870	2607
468	20241106	130000	1030589330	8890	8900	8900	8890	93
469	20241106	125900	1029761670	8900	8890	8900	8890	40
470	20241106	125800	1029405990	8900	8900	8910	8900	573
471	20241106	125700	1024305510	8920	8890	8920	8890	316
472	20241106	125600	1021491990	8900	8900	8900	8900	3
473	20241106	125500	1021465290	8900	8900	8910	8900	116
474	20241106	125400	1020432060	8900	8900	8900	8900	45
475	20241106	125300	1020031560	8900	8910	8920	8900	6
476	20241106	125200	1019978130	8910	8910	8910	8870	3375
477	20241106	125100	989972030	8910	8920	8930	8910	253
478	20241106	125000	987716350	8920	8910	8920	8910	124
479	20241106	124900	986610280	8900	8910	8930	8900	59
480	20241106	124800	986084980	8900	8910	8930	8900	120
481	20241106	124700	985015120	8930	8900	8930	8900	771
482	20241106	124600	978140390	8930	8900	8930	8900	436
483	20241106	124500	974249890	8920	8920	8930	8900	234
484	20241106	124400	972165280	8910	8910	8920	8910	56
485	20241106	124300	971666310	8910	8910	8910	8910	28
486	20241106	124200	971416830	8910	8920	8920	8910	436
487	20241106	124100	967527780	8920	8910	8930	8910	140
488	20241106	124000	966277980	8930	8920	8930	8910	76
489	20241106	123900	965600040	8920	8910	8930	8900	410
490	20241106	123800	961943200	8910	8880	8920	8880	734
491	20241106	123700	955410810	8880	8890	8890	8870	357
492	20241106	123600	952240640	8890	8880	8890	8870	484
493	20241106	123500	947943020	8890	8870	8890	8860	6488
494	20241106	123400	890391080	8880	8890	8890	8880	323
495	20241106	123300	887522070	8890	8890	8890	8880	519
496	20241106	123200	882909580	8890	8870	8890	8870	1042
497	20241106	123100	873658000	8880	8870	8880	8870	642
498	20241106	123000	867962670	8870	8880	8880	8870	116
499	20241106	122900	866932910	8870	8870	8880	8870	3503
500	20241106	122800	835860450	8880	8870	8880	8870	685
501	20241106	122700	829778000	8880	8870	8880	8870	235
502	20241106	122600	827691800	8880	8880	8880	8870	371
503	20241106	122500	824400880	8880	8870	8880	8870	106
504	20241106	122400	823459920	8870	8870	8880	8870	129
505	20241106	122300	822314750	8870	8870	8880	8870	439
506	20241106	122200	818416460	8880	8880	8880	8870	111
507	20241106	122100	817431090	8880	8880	8880	8870	332
508	20241106	122000	814485270	8880	8870	8880	8870	4763
509	20241106	121900	772190140	8880	8880	8880	8870	562
510	20241106	121800	767199630	8880	8880	8880	8870	133
511	20241106	121700	766018910	8880	8880	8880	8870	223
512	20241106	121600	764039570	8870	8890	8890	8870	141
513	20241106	121500	762787440	8890	8880	8890	8880	275
514	20241106	121400	760344510	8880	8880	8890	8870	158
515	20241106	121300	758940670	8890	8880	8890	8880	46
516	20241106	121200	758532180	8880	8870	8880	8870	377
517	20241106	121100	755188040	8870	8890	8890	8870	86
518	20241106	121000	754423550	8880	8890	8900	8870	563
519	20241106	120900	749414360	8890	8880	8890	8870	36
520	20241106	120800	749094670	8900	8870	8900	8870	80
521	20241106	120700	748383490	8880	8880	8910	8880	790
522	20241106	120600	741366880	8880	8920	8920	8880	11
523	20241106	120500	741269050	8890	8900	8920	8890	665
524	20241106	120400	735349750	8910	8900	8920	8900	445
525	20241106	120300	731384810	8910	8920	8920	8910	22
526	20241106	120200	731188770	8910	8920	8920	8910	33
527	20241106	120100	730894720	8910	8920	8920	8910	5
528	20241106	120000	730850130	8910	8920	8930	8910	517
529	20241106	115900	726234180	8920	8920	8920	8910	149
530	20241106	115800	724906440	8920	8920	8920	8920	884
531	20241106	115700	717021160	8930	8920	8930	8920	46
532	20241106	115600	716610830	8920	8930	8930	8920	41
533	20241106	115500	716245050	8930	8920	8930	8920	405
534	20241106	115400	712628530	8920	8920	8920	8920	132
535	20241106	115300	711451090	8920	8920	8920	8920	31
536	20241106	115200	711174570	8920	8930	8930	8920	90
537	20241106	115100	710371210	8920	8930	8930	8920	357
538	20241106	115000	707186570	8940	8930	8950	8930	541
539	20241106	114900	702350050	8930	8930	8960	8930	49
540	20241106	114800	701912440	8950	8930	8950	8930	105
541	20241106	114700	700974730	8940	8930	8950	8930	37
542	20241106	114600	700644250	8960	8940	8960	8940	8
543	20241106	114500	700572640	8940	8930	8950	8930	351
544	20241106	114400	697435090	8920	8920	8930	8920	34
545	20241106	114300	697131800	8920	8930	8930	8920	54
546	20241106	114200	696649900	8930	8930	8930	8930	372
547	20241106	114100	693327940	8930	8920	8940	8920	384
548	20241106	114000	689900650	8930	8930	8930	8920	36
549	20241106	113900	689579490	8930	8920	8930	8920	54
550	20241106	113800	689097580	8930	8930	8930	8920	232
551	20241106	113700	687027730	8920	8920	8930	8920	1212
552	20241106	113600	676216580	8920	8920	8940	8920	383
553	20241106	113500	672797210	8920	8940	8940	8920	14
554	20241106	113400	672672290	8940	8920	8940	8920	464
555	20241106	113300	668530760	8940	8940	8950	8930	207
556	20241106	113200	666680490	8930	8930	8930	8930	34
557	20241106	113100	666376870	8960	8920	8960	8920	555
558	20241106	113000	661410690	8930	8930	8930	8930	131
559	20241106	112900	660240860	8940	8950	8960	8940	39
560	20241106	112800	659892030	8950	8940	8950	8940	392
561	20241106	112700	656383950	8940	8940	8940	8940	2
562	20241106	112600	656366070	8940	8930	8940	8930	38
563	20241106	112500	656026680	8940	8940	8940	8940	31
564	20241106	112400	655749540	8940	8940	8940	8940	30
565	20241106	112300	655481340	8940	8940	8940	8940	3
566	20241106	112200	655454520	8950	8960	8960	8950	709
567	20241106	112100	649103780	8950	8950	8960	8950	85
568	20241106	112000	648342690	8950	8960	8960	8950	97
569	20241106	111900	647473630	8960	8960	8970	8960	116
570	20241106	111800	646434250	8960	8960	8970	8960	41
571	20241106	111700	646066820	8970	8960	8970	8950	676
572	20241106	111600	640005970	8970	8970	8970	8960	18
573	20241106	111500	639844540	8960	8960	8980	8960	38
574	20241106	111400	639503960	8960	8970	8980	8960	279
575	20241106	111300	637003210	8980	8970	8980	8970	538
576	20241106	111200	632176290	8980	8970	8980	8960	137
577	20241106	111100	630947390	8960	8950	8970	8950	103
578	20241106	111000	630024150	8950	8950	8950	8950	31
579	20241106	110900	629746700	8950	8950	8950	8950	3
580	20241106	110800	629719850	8950	8960	8970	8950	367
581	20241106	110700	626431750	8950	8960	8970	8950	129
582	20241106	110600	625277120	8950	8970	8970	8950	32
583	20241106	110500	624990700	8960	8960	8960	8960	7
584	20241106	110400	624927980	8950	8960	8960	8950	44
585	20241106	110300	624534050	8950	8960	8970	8950	518
586	20241106	110200	619892980	8960	8950	8960	8950	36
587	20241106	110100	619570770	8960	8950	8970	8950	380
588	20241106	110000	616169590	8950	8950	8950	8950	32
589	20241106	105900	615883190	8950	8980	8980	8950	41
590	20241106	105800	615516040	8980	8940	8980	8940	934
591	20241106	105700	607151100	8950	8940	8950	8940	94
592	20241106	105600	606309950	8940	8930	8940	8930	34
593	20241106	105500	606006320	8930	8930	8940	8930	51
594	20241106	105400	605550880	8940	8940	8940	8940	1
595	20241106	105300	605541940	8930	8930	8940	8930	38
596	20241106	105200	605202570	8940	8920	8950	8920	2152
597	20241106	105100	586005840	8940	8930	8940	8930	342
598	20241106	105000	582950790	8930	8930	8930	8930	2
599	20241106	104900	582932930	8940	8940	8960	8940	391
600	20241106	104800	579437280	8930	8930	8950	8930	87
601	20241106	104700	578659450	8930	8930	8930	8930	31
602	20241106	104600	578382620	8930	8940	8940	8930	31
603	20241106	104500	578105490	8950	8930	8950	8930	3
604	20241106	104400	578078670	8930	8950	8950	8930	571
605	20241106	104300	572968270	8950	8930	8950	8930	445
606	20241106	104200	568986170	8950	8940	8950	8940	8
607	20241106	104100	568914600	8940	8940	8950	8930	64
608	20241106	104000	568342720	8940	8950	8950	8940	104
609	20241106	103900	567412260	8950	8930	8950	8930	316
610	20241106	103800	564587150	8940	8930	8940	8930	34
611	20241106	103700	564283510	8930	8930	8930	8930	35
612	20241106	103600	563970960	8940	8940	8940	8940	151
613	20241106	103500	562621020	8950	8950	8950	8940	14
614	20241106	103400	562495740	8940	8940	8940	8940	399
615	20241106	103300	558928680	8950	8940	8950	8940	74
616	20241106	103200	558267090	8960	8960	8960	8960	0
617	20241106	103100	558267090	8960	8960	8960	8960	8
618	20241106	103000	558195410	8940	8950	8960	8940	332
619	20241106	102900	555223940	8950	8950	8960	8940	400
620	20241106	102800	551643840	8960	8940	8960	8920	3100
621	20241106	102700	523974920	8950	8940	8950	8920	2755
622	20241106	102600	499381380	8940	8960	8960	8940	136
623	20241106	102500	498164080	8960	8940	8970	8930	2022
624	20241106	102400	480076000	8930	8930	8930	8930	1
625	20241106	102300	480067070	8960	8950	8960	8930	189
626	20241106	102200	478373720	8940	8940	8940	8930	1003
627	20241106	102100	469406920	8940	8940	8940	8940	1
628	20241106	102000	469397980	8940	8960	8960	8940	433
629	20241106	101900	465519540	8950	8950	8960	8950	279
630	20241106	101800	463022480	8960	8950	8960	8950	12
631	20241106	101700	462914980	8950	8950	8950	8950	0
632	20241106	101600	462914980	8950	8950	8960	8950	157
633	20241106	101500	461509820	8950	8940	8950	8940	23
634	20241106	101400	461304170	8950	8950	8950	8950	0
635	20241106	101300	461304170	8950	8950	8950	8950	0
636	20241106	101200	461304170	8950	8940	8950	8940	126
637	20241106	101100	460176480	8950	8940	8950	8940	415
638	20241106	101000	456466340	8930	8940	8940	8930	122
639	20241106	100900	455375670	8950	8950	8950	8950	1648
640	20241106	100800	440626070	8960	8960	8970	8960	9
641	20241106	100700	440545420	8970	8960	8970	8960	6
642	20241106	100600	440491620	8960	8960	8960	8950	820
643	20241106	100500	433144450	8960	8950	8960	8950	86
644	20241106	100400	432374730	8950	8960	8960	8950	6
645	20241106	100300	432320980	8960	8970	8990	8960	845
646	20241106	100200	424749600	8990	8990	8990	8990	0
647	20241106	100100	424749600	8990	8970	8990	8970	472
648	20241106	100000	420510770	8980	8980	8980	8960	18
649	20241106	095900	420349160	8980	8960	8980	8950	3550
650	20241106	095800	388568570	8980	8960	8980	8960	77
651	20241106	095700	387877370	8980	8980	8980	8970	182
652	20241106	095600	386244610	8970	8970	8980	8970	524
653	20241106	095500	381539210	8970	8970	8980	8970	131
654	20241106	095400	380364090	8970	8970	8970	8970	11
655	20241106	095300	380265420	8980	8980	8980	8970	29
656	20241106	095200	380005130	8980	8960	8980	8960	170
657	20241106	095100	378480190	8960	8960	8960	8960	13
658	20241106	095000	378363710	8960	8960	8960	8960	62
659	20241106	094900	377808190	8960	8960	8970	8960	119
660	20241106	094800	376741850	8970	8970	8980	8970	474
661	20241106	094700	372490060	8980	8970	8980	8970	204
662	20241106	094600	370660150	8970	8970	8970	8960	1033
663	20241106	094500	361404250	8970	8960	8980	8960	16
664	20241106	094400	361260830	8980	8970	8980	8960	249
665	20241106	094300	359028530	8980	8960	8980	8960	529
666	20241106	094200	354282530	8950	8940	8970	8940	1027
667	20241106	094100	345090640	8940	8970	8970	8940	146
668	20241106	094000	343782320	8970	8980	8990	8970	125
669	20241106	093900	342659430	8990	8980	8990	8980	587
670	20241106	093800	337387000	8980	8940	8990	8940	3621
671	20241106	093700	304917640	8940	8910	8940	8900	195
672	20241106	093600	303180180	8900	8930	8940	8900	28
673	20241106	093500	302930480	8940	8910	8940	8910	241
674	20241106	093400	300781000	8920	8920	8940	8900	244
675	20241106	093300	298606460	8930	8920	8950	8910	560
676	20241106	093200	293603900	8940	8890	8960	8890	1320
677	20241106	093100	281806920	8880	8880	8890	8870	144
678	20241106	093000	280528720	8890	8900	8930	8800	7789
679	20241106	092900	211596270	8930	8910	8940	8900	832
680	20241106	092800	204182330	8910	8890	8910	8880	1217
681	20241106	092700	193361170	8910	8900	8910	8890	128
682	20241106	092600	192221500	8890	8900	8910	8890	29
683	20241106	092500	191963400	8910	8900	8910	8890	38
684	20241106	092400	191625300	8900	8910	8910	8900	32
685	20241106	092300	191340300	8910	8880	8950	8860	3878
686	20241106	092200	156912920	8890	8930	8930	8890	3553
687	20241106	092100	125210510	8940	8960	8960	8940	27
688	20241106	092000	124968810	8960	8940	8960	8940	115
689	20241106	091900	123939050	8950	8960	8960	8940	537
690	20241106	091800	119133910	8950	8960	8960	8930	759
691	20241106	091700	112347350	8940	8930	8970	8930	95
692	20241106	091600	111497790	8940	8960	8970	8940	155
693	20241106	091500	110109640	8970	8940	8970	8940	59
694	20241106	091400	109581760	8940	8980	9000	8930	1583
695	20241106	091300	95397420	8970	8950	9000	8920	1179
696	20241106	091200	84875850	8950	8960	9010	8950	483
697	20241106	091100	80547090	8960	8970	9030	8950	2973
698	20241106	091000	53889900	8960	8900	9040	8900	2493
699	20241106	090900	31525270	8930	8900	8930	8890	565
700	20241106	090800	26486910	8920	8930	8930	8910	75
701	20241106	090700	25818170	8900	8890	8900	8890	31
702	20241106	090600	25542390	8890	8900	8940	8890	868
703	20241106	090500	17811550	8930	8900	8930	8900	165
704	20241106	090400	16339180	8930	8950	8950	8900	532
705	20241106	090300	11595500	8960	8960	8960	8920	104
706	20241106	090200	10664020	8910	8930	8960	8900	216
707	20241106	090100	8734050	8880	8900	8960	8880	525
708	20241106	090000	4059150	8960	8960	8990	8960	453